Vienna Insurance Group AG Wiener Versi (0MZX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vienna Insurance Group AG Wiener Versi

Date Open High Low Close* Volume
20/02/2018 27.83p 27.83p 27.36p 27.36p 10
19/02/2018 27.70p 27.84p 27.32p 27.84p 0
16/02/2018 27.05p 27.91p 27.05p 27.59p 4142
15/02/2018 26.81p 27.13p 26.55p 27.13p 1200
14/02/2018 27.17p 27.17p 26.77p 26.77p 1200
13/02/2018 27.24p 27.40p 26.83p 26.83p 1781
12/02/2018 26.83p 27.40p 26.70p 27.40p 2627
09/02/2018 26.72p 26.80p 26.54p 26.70p 4900
08/02/2018 27.39p 27.64p 26.75p 26.75p 1200
07/02/2018 27.15p 27.38p 27.04p 27.38p 1200
06/02/2018 27.15p 27.80p 26.77p 27.04p 496
05/02/2018 27.84p 28.19p 27.57p 27.80p 1200
02/02/2018 28.56p 28.64p 28.04p 28.04p 458
01/02/2018 28.66p 28.66p 28.53p 28.64p 0
31/01/2018 27.74p 28.53p 27.74p 28.53p 0
30/01/2018 28.31p 28.32p 27.61p 27.98p 1030
29/01/2018 28.16p 28.32p 28.16p 28.32p 590
26/01/2018 28.53p 28.53p 28.19p 28.19p 1360
25/01/2018 28.24p 28.39p 28.24p 28.31p 0
24/01/2018 28.59p 28.97p 28.10p 28.34p 3095
23/01/2018 28.73p 28.75p 28.45p 28.45p 1600
22/01/2018 28.14p 28.63p 28.14p 28.63p 297
19/01/2018 28.11p 28.34p 28.11p 28.24p 804
18/01/2018 28.58p 28.58p 28.19p 28.19p 1600
17/01/2018 28.45p 28.47p 28.41p 28.47p 1600
16/01/2018 28.59p 28.59p 28.41p 28.41p 267
15/01/2018 28.20p 28.44p 28.20p 28.31p 292
12/01/2018 28.01p 28.27p 28.01p 28.27p 5500
11/01/2018 27.96p 28.16p 27.73p 28.16p 1600
10/01/2018 27.90p 27.90p 27.70p 27.73p 1600
09/01/2018 27.28p 27.70p 27.28p 27.70p 1512
08/01/2018 27.42p 27.58p 27.42p 27.47p 308
05/01/2018 26.96p 27.50p 26.96p 27.45p 98
04/01/2018 26.68p 27.42p 26.68p 27.30p 170
03/01/2018 26.68p 26.74p 26.42p 26.42p 1009
02/01/2018 25.88p 26.59p 25.88p 26.59p 13359
29/12/2017 25.67p 25.97p 25.67p 25.84p 0
28/12/2017 26.29p 26.29p 25.81p 25.97p 5872
27/12/2017 26.43p 26.82p 26.13p 26.13p 0
22/12/2017 26.33p 26.44p 26.17p 26.44p 0
21/12/2017 26.02p 26.38p 26.02p 26.22p 434
20/12/2017 26.06p 26.24p 26.06p 26.17p 4969
19/12/2017 26.24p 26.24p 26.09p 26.18p 4727
18/12/2017 25.39p 26.21p 25.39p 26.20p 4714
15/12/2017 24.91p 25.37p 24.91p 25.37p 2979
14/12/2017 24.90p 25.13p 24.89p 25.10p 1378
13/12/2017 25.26p 25.26p 24.89p 25.02p 3078
12/12/2017 25.26p 25.26p 25.02p 25.04p 109
11/12/2017 25.32p 25.37p 25.32p 25.32p 11235
08/12/2017 25.26p 25.26p 25.09p 25.26p 0
07/12/2017 24.95p 25.15p 24.84p 25.09p -168
06/12/2017 25.42p 25.42p 24.96p 24.99p 20597
05/12/2017 25.63p 25.64p 25.45p 25.64p 2196
04/12/2017 25.69p 25.87p 25.69p 25.84p 2688
01/12/2017 24.74p 25.84p 24.74p 25.84p 7573
30/11/2017 24.45p 24.75p 24.41p 24.68p 19613
29/11/2017 24.89p 25.00p 24.34p 24.34p 1
28/11/2017 24.53p 24.73p 24.53p 24.73p 14
27/11/2017 24.81p 24.81p 24.47p 24.48p 2119
24/11/2017 24.59p 24.85p 24.59p 24.81p 29
23/11/2017 25.11p 25.11p 24.72p 24.72p 892
22/11/2017 25.75p 25.75p 25.16p 25.18p 20464
21/11/2017 25.58p 25.86p 25.58p 25.67p 2058
20/11/2017 25.75p 25.77p 25.49p 25.68p 0
17/11/2017 25.18p 25.58p 25.18p 25.49p 202
16/11/2017 25.39p 25.39p 25.13p 25.39p 690
15/11/2017 25.43p 25.43p 25.26p 25.26p 700
14/11/2017 25.35p 25.51p 25.35p 25.51p 710
13/11/2017 25.52p 25.52p 25.48p 25.48p 2211
10/11/2017 25.39p 25.64p 25.39p 25.44p 0
09/11/2017 25.38p 25.49p 25.36p 25.48p 920
08/11/2017 25.52p 25.53p 25.47p 25.50p 9591
07/11/2017 25.25p 25.50p 25.25p 25.40p 3602
06/11/2017 25.23p 25.43p 25.15p 25.15p 0
03/11/2017 25.30p 25.30p 24.97p 25.27p 0
02/11/2017 25.12p 25.22p 25.12p 25.22p 316
01/11/2017 25.17p 25.17p 25.17p 25.17p 0
31/10/2017 25.23p 25.43p 25.17p 25.17p 0
30/10/2017 25.28p 25.34p 25.13p 25.26p 0
27/10/2017 25.34p 25.34p 25.13p 25.13p 134
26/10/2017 25.20p 25.38p 25.20p 25.20p 0
25/10/2017 25.21p 25.38p 25.20p 25.38p 2642
24/10/2017 25.18p 25.24p 25.18p 25.18p 470
23/10/2017 25.16p 25.16p 25.10p 25.15p 1779
20/10/2017 25.18p 25.18p 25.12p 25.15p 330
19/10/2017 25.08p 25.21p 25.08p 25.21p 321
18/10/2017 25.10p 25.18p 25.10p 25.10p 2538
17/10/2017 24.91p 25.10p 24.91p 25.08p 126
16/10/2017 25.02p 25.04p 24.99p 25.04p 272
13/10/2017 25.06p 25.11p 24.84p 25.08p 7801
12/10/2017 25.08p 25.11p 25.08p 25.11p 3830
11/10/2017 24.94p 25.12p 24.94p 25.10p 5636
10/10/2017 25.08p 25.15p 25.08p 25.12p 3911
09/10/2017 25.16p 25.39p 25.15p 25.15p 5076
06/10/2017 24.98p 25.17p 24.98p 25.17p 4660
05/10/2017 25.00p 25.10p 25.00p 25.08p 1392
04/10/2017 25.16p 25.34p 24.82p 25.08p 7728
03/10/2017 25.11p 25.35p 25.11p 25.17p 0
02/10/2017 25.15p 25.15p 24.89p 25.13p 2260
29/09/2017 25.19p 25.30p 24.84p 25.15p 833
28/09/2017 24.88p 25.16p 24.87p 25.14p 498
27/09/2017 24.62p 24.91p 24.52p 24.89p 549
26/09/2017 24.52p 24.78p 24.52p 24.52p 0
25/09/2017 24.52p 24.52p 24.51p 24.52p 501
22/09/2017 24.51p 24.51p 24.49p 24.51p 3096
21/09/2017 24.49p 24.67p 24.44p 24.49p 0
20/09/2017 24.44p 24.50p 24.20p 24.44p 3714
19/09/2017 24.81p 25.00p 24.17p 24.50p 437
18/09/2017 24.98p 24.99p 24.98p 24.98p 4209
15/09/2017 24.75p 24.99p 24.75p 24.99p 3347
14/09/2017 25.05p 25.31p 24.76p 24.76p 1938
13/09/2017 24.98p 24.98p 24.75p 24.98p 5860
12/09/2017 24.75p 24.75p 24.66p 24.75p 429
11/09/2017 24.66p 24.66p 24.33p 24.66p 1970
08/09/2017 24.33p 24.58p 24.15p 24.33p 3171
07/09/2017 24.85p 24.85p 24.58p 24.58p 2906
06/09/2017 24.68p 24.99p 24.68p 24.68p 3860
05/09/2017 25.08p 25.11p 24.60p 24.92p 1969
04/09/2017 25.25p 25.25p 24.67p 24.86p 923
01/09/2017 24.89p 25.18p 24.89p 25.18p 6111
31/08/2017 24.95p 24.95p 24.84p 24.95p 6994
30/08/2017 24.84p 24.91p 24.50p 24.84p 1202
29/08/2017 25.00p 25.13p 24.50p 24.50p 1065
25/08/2017 25.13p 25.14p 25.13p 25.13p 15952
24/08/2017 25.14p 25.36p 24.91p 25.14p 16189
23/08/2017 24.98p 25.17p 24.85p 24.98p 6030
22/08/2017 24.63p 24.86p 24.63p 24.85p 446
21/08/2017 24.86p 24.96p 24.86p 24.86p 1059
18/08/2017 24.96p 25.13p 24.96p 24.96p 640
17/08/2017 25.13p 25.45p 25.13p 25.13p 2327
16/08/2017 25.57p 25.57p 25.29p 25.29p 10295
15/08/2017 25.37p 25.37p 25.35p 25.37p 0
14/08/2017 24.74p 25.35p 24.67p 25.35p 7931
11/08/2017 24.98p 25.27p 24.67p 24.67p 671
10/08/2017 25.42p 25.64p 24.89p 25.13p 406
09/08/2017 25.61p 25.81p 25.02p 25.29p 2426
08/08/2017 25.75p 25.94p 25.55p 25.75p 1290
07/08/2017 25.55p 25.85p 25.55p 25.55p 895
04/08/2017 25.85p 26.11p 25.85p 25.85p 2224
03/08/2017 25.61p 25.88p 25.61p 25.88p 1216
02/08/2017 25.62p 25.75p 25.56p 25.62p 2064
01/08/2017 25.56p 25.60p 25.43p 25.56p 11173
31/07/2017 25.58p 25.58p 25.27p 25.43p 8417
28/07/2017 25.33p 25.72p 25.33p 25.53p 922
27/07/2017 25.72p 25.98p 25.65p 25.72p 1662
26/07/2017 25.65p 25.92p 25.52p 25.65p 58
25/07/2017 25.26p 25.52p 25.25p 25.52p 888
24/07/2017 25.25p 25.28p 25.14p 25.25p 6096
21/07/2017 25.45p 25.47p 25.18p 25.18p 297
20/07/2017 25.74p 25.95p 25.47p 25.47p 4396
19/07/2017 25.85p 26.03p 25.85p 25.85p 159
18/07/2017 25.91p 26.17p 25.91p 25.91p 3089
17/07/2017 25.95p 26.22p 25.94p 25.95p 3872
14/07/2017 25.94p 26.25p 25.94p 25.94p 0
13/07/2017 26.17p 26.43p 25.88p 26.17p 1672
12/07/2017 26.14p 26.14p 25.94p 26.14p 1251
11/07/2017 25.94p 25.94p 25.77p 25.94p 119
10/07/2017 26.02p 26.24p 25.77p 25.77p 1599
07/07/2017 25.60p 26.15p 25.60p 26.15p 8474
06/07/2017 25.39p 25.91p 25.39p 25.91p 2352
05/07/2017 25.14p 25.50p 25.13p 25.50p 2585
04/07/2017 25.13p 25.32p 25.05p 25.13p 76
03/07/2017 24.75p 25.32p 24.74p 25.32p 0
30/06/2017 24.53p 24.76p 24.36p 24.74p 3219
29/06/2017 24.38p 24.73p 24.19p 24.36p 2468
28/06/2017 24.43p 24.75p 24.43p 24.43p 5971
27/06/2017 24.61p 24.73p 24.61p 24.61p 348
26/06/2017 24.75p 24.75p 24.45p 24.73p 535
23/06/2017 24.82p 24.82p 24.23p 24.47p 4653
22/06/2017 24.43p 24.73p 24.42p 24.70p 0
21/06/2017 24.73p 24.78p 24.73p 24.73p 0
20/06/2017 25.02p 25.26p 24.54p 24.78p 0
19/06/2017 24.57p 25.11p 24.50p 25.11p 0
16/06/2017 24.50p 24.58p 24.46p 24.50p 23528
15/06/2017 24.55p 24.67p 24.55p 24.55p 0
14/06/2017 24.67p 24.67p 24.55p 24.67p 2093
13/06/2017 24.67p 24.73p 24.49p 24.67p 20191
12/06/2017 24.82p 24.82p 24.70p 24.82p 272
09/06/2017 24.52p 24.90p 24.52p 24.80p 724
08/06/2017 24.60p 24.66p 24.60p 24.61p 460
07/06/2017 24.50p 24.50p 24.48p 24.50p 389
06/06/2017 24.86p 24.89p 24.58p 24.58p 910
05/06/2017 24.95p 25.03p 24.95p 24.95p 0
02/06/2017 24.52p 25.03p 24.52p 25.03p 87
01/06/2017 24.48p 24.48p 24.43p 24.48p 11807
31/05/2017 24.33p 24.46p 24.33p 24.42p 13147
30/05/2017 24.44p 24.44p 24.40p 24.44p 22707
26/05/2017 24.72p 24.72p 24.35p 24.35p 1667
25/05/2017 24.95p 24.95p 24.88p 24.95p 0
24/05/2017 24.56p 24.95p 24.56p 24.88p 1598
23/05/2017 24.25p 24.74p 24.25p 24.66p 9249
22/05/2017 24.82p 24.82p 24.50p 24.52p 10350
19/05/2017 24.25p 24.80p 24.25p 24.80p 1042
18/05/2017 24.42p 24.42p 23.89p 24.17p 4142
17/05/2017 24.47p 25.12p 24.47p 24.50p 0
16/05/2017 25.12p 25.29p 25.12p 25.12p 4060
15/05/2017 25.26p 25.31p 25.03p 25.26p 9663
12/05/2017 25.20p 25.20p 25.14p 25.20p 0
11/05/2017 24.82p 25.22p 24.82p 25.14p 228
10/05/2017 25.45p 25.45p 25.31p 25.45p 933

*Close Price adjusted for both dividends and splits